ShareInvestor Malaysia

Global Company Search			Highlighted Companies

Market Diary

World Indices

Updated at 09/09/2010 19:30 |

Bursa Prices - Stock By Alphabet (Delay 15 Minutes)

Alphabetical	A · B · C · D · E · F · G · H · I · J · K · L · M · N · O · P · Q · R · S · T · U · V · W · X · Y · Z
Top Stocks	Top Active · Top Gainers · Top Losers · Top % Gainers · Top % Losers · Top Turnover · Cheapest Stocks ·
Categories	Construction · Consumer Products · ETF · Finance · Funds · Hotels · Industrial Products · IPC · Loans · Mining · Plantation · Properties · REITs · Technology · Services
Warrants	All · Call Warrants · Cheapest Warrants · Active · Gainers · Losers ·
ICULS	All · Cheapest ICULS · Active · Gainers · Losers ·
Indices	FBMKLCI · All

Detailed View

	Name	Rem	Last Done	Chg	% Chg	Vol ('00)	Buy Vol ('00)	Buy	Sell	Sell Vol ('00)	High	Low
1	P&O PACIFIC & ORIENT BHD (6009)	s	1.160	+0.020	1.8	11,400	-	-	-	-	1.180	1.140
2	PA P.A. RESOURCES BHD (7225)	s	0.405	-	-	-	-	-	-	-	0.405	0.405
3	PA-WA P.A. RESOURCES BHD-WA 10/15 (7225WA)	s	0.095	-	-	-	-	-	-	-	0.095	0.095
4	PACMAS PACIFICMAS BHD (4782)	s	4.730	+0.200	4.4	50	-	-	-	-	4.730	4.730
5	PADINI PADINI HOLDINGS BHD (7052)	s	4.600	-	-	-	-	-	-	-	4.600	4.600
6	PAHANCO PAHANCO CORPORATION BHD (9954)	s	0.300	-	-	-	-	-	-	-	0.300	0.300
7	PAHANCO-WA PAHANCO COR BHD-WA (9954WA)	s	0.035	-	-	-	-	-	-	-	0.035	0.035
8	PALETTE PALETTE MULTIMEDIA BHD (0005)		0.025	-	-	401	-	-	-	-	0.030	0.025
9	PANAMY PANASONIC MANUFACTURING MSIA (3719)	s[c]	20.500	-	-	119	-	-	-	-	20.500	20.460
10	PANTECH PANTECH GROUP HOLDINGS BHD (5125)	s	0.825	-	-	972	-	-	-	-	0.830	0.825
11	PAOS PAOS HOLDINGS BHD (5022)	s	0.800	+0.005	0.6	30	-	-	-	-	0.800	0.795
12	PARAGON PARAGON UNION BHD (9407)	s	0.180	+0.030	20.0	190	-	-	-	-	0.180	0.160
13	PARAMON PARAMOUNT CORPORATION BHD (1724)	s	4.040	-0.040	-1.0	1,110	-	-	-	-	4.080	4.020
14	PARKSON PARKSON HOLDINGS BHD (5657)	s[c]	5.800	+0.080	1.4	7,567	-	-	-	-	5.800	5.690
15	PARKSON-CA PARKSON-CA:CW PARKSON HLDG(C) (5657CA)	s	0.110	-	-	-	-	-	-	-	0.110	0.110
16	PARKSON-CB PARKSON-CB:CW PARKSON HLDS (K) (5657CB)	s	0.085	-	-	-	-	-	-	-	0.085	0.085
17	PASDEC PASDEC HOLDINGS BHD (6912)	s	0.330	-	-	-	-	-	-	-	0.330	0.330
18	PATIMAS PATIMAS COMPUTERS BHD (7042)	s	0.065	-	-	1,124	-	-	-	-	0.065	0.055
19	PATIMAS-WA PATIMAS COMPUTERS BHD-WARRANTS (7042WA)	A s	0.005	-	-	-	-	-	-	-	0.005	0.005
20	PBA PBA HOLDINGS BHD (5041)	s	0.830	+0.010	1.2	4,512	-	-	-	-	0.835	0.830
21	PBBANK PUBLIC BANK BHD (1295)	s	12.280	+0.020	0.2	16,002	-	-	-	-	12.300	12.240
22	PBBANK-CJ PBBANK-CJ:CW PUBLIC BANK (C) (1295CJ)	s	1.170	-	-	-	-	-	-	-	1.170	1.170
23	PBBANK-CL PBBANK-CL: CW PUBLIC BANK (C) (1295CL)		0.275	-	-	-	-	-	-	-	0.275	0.275
24	PBBANK-CM PBBANK-CM:CW PUBLIC BANK (OSK) (1295CM)	s	0.180	+0.005	2.9	1,000	-	-	-	-	0.180	0.180
25	PBBANK-CN PBBANK-CN:CW PUBLIC BNK (CIMB) (1295CN)	s	0.125	-	-	2,000	-	-	-	-	0.125	0.125
26	PBBANK-O1 PUBLIC BANK BHD-FOREIGN (1295F)	s	12.440	+0.080	0.7	5,028	-	-	-	-	12.440	12.360
27	PCCS PCCS GROUP BHD (6068)	s	0.550	-	-	-	-	-	-	-	0.550	0.550
28	PDZ PDZ HOLDINGS BHD (6254)	s	0.065	-	-	6,500	-	-	-	-	0.065	0.060
29	PELIKAN PELIKAN INT.CORPORATION BHD (5231)	s	1.120	+0.010	0.9	484	-	-	-	-	1.120	1.110
30	PENERGY PETRA ENERGY BHD (5133)	s	1.240	-0.010	-0.8	100	-	-	-	-	1.240	1.240
31	PENSONI PENSONIC HOLDINGS BHD (9997)	s	0.460	-	-	814	-	-	-	-	0.500	0.455
32	PENSONI-WA PENSONIC HOLDINGS BHD-WARRANTS (9997WA)	s	0.015	-	-	2,798	-	-	-	-	0.015	0.005
33	PENTA PENTAMASTER CORPORATION BHD (7160)	s	0.295	-	-	729	-	-	-	-	0.300	0.290
34	PERISAI PERISAI PETROLEUM TEKNOLOGI (0047)	s	0.495	-	-	6,810	-	-	-	-	0.500	0.490
35	PERMAJU PERMAJU INDUSTRIES BHD (7080)	s	0.350	-	-	-	-	-	-	-	0.350	0.350
36	PERSTIM PSAHAAN SADUR TIMAH MSIA (5436)	s	4.800	-	-	22	-	-	-	-	4.800	4.800
37	PERWAJA PERWAJA HOLDINGS BERHAD (5146)	s	1.070	-	-	-	-	-	-	-	1.070	1.070
38	PETDAG PETRONAS DAGANGAN BHD (5681)	s	11.200	-	-	1,602	-	-	-	-	11.480	11.180
39	PETDAG-CA PETDAG-CA: CW PETRONAS DAG(C) (5681CA)	s	0.500	-	-	-	-	-	-	-	0.500	0.500
40	PETGAS PETRONAS GAS BHD (6033)	s	10.740	+0.020	0.2	7,034	-	-	-	-	10.980	10.720
41	PETRA PETRA PERDANA BHD (7108)	s	1.170	+0.010	0.9	1,100	-	-	-	-	1.170	1.140
42	PHARMA PHARMANIAGA BHD (7081)	s	5.560	-	-	-	-	-	-	-	5.560	5.560
43	PICORP PROGRESSIVE IMPACT CORPORATION (7201)	s	0.230	-	-	1,560	-	-	-	-	0.230	0.225
44	PIE P.I.E. INDUSTRIAL BHD (7095)	s	4.150	+0.030	0.7	82	-	-	-	-	4.170	4.100
45	PJBUMI PJBUMI BHD (7163)	s	0.240	-0.010	-4.0	3,253	-	-	-	-	0.245	0.230
46	PJDEV PJ DEVELOPMENT HOLDINGS BHD (1945)	s	0.735	+0.010	1.4	10,813	-	-	-	-	0.740	0.730
47	PJDEV-WB PJ DEV HLD BHD-WB (1945WB)	s	0.050	-	-	1,667	-	-	-	-	0.055	0.050
48	PJI PJI HOLDINGS BHD (7122)	s	0.120	-	-	2,130	-	-	-	-	0.120	0.115
49	PLB PLB ENGINEERING BHD (7055)	s	0.885	-0.025	-2.8	121	-	-	-	-	0.885	0.850
50	PLB-WA PLB ENGINEERING BHD-WARRANTS (7055WA)	s	0.010	+0.005	100.0	100	-	-	-	-	0.010	0.010
51	PLENITU PLENITUDE BHD (5075)	s	4.270	+0.070	1.7	1,685	-	-	-	-	4.270	4.180
52	PLS PLS PLANTATIONS BERHAD (9695)	s	1.380	-	-	-	-	-	-	-	1.380	1.380
53	PLUS PLUS EXPRESSWAYS BHD (5052)	s	4.170	-	-	40,056	-	-	-	-	4.180	4.150
54	PLUS-CC PLUS-CC:CW PLUS EXPRESSWAYS(O) (5052CC)	s	0.210	+0.010	5.0	2,800	-	-	-	-	0.210	0.205
55	PMBTECH PMB TECHNOLOGY BHD (7172)	s	0.405	-	-	-	-	-	-	-	0.405	0.405
56	PMCAP PAN MALAYSIA CAPITAL BHD (4871)	s	0.095	+0.005	5.6	485	-	-	-	-	0.095	0.090
57	PMCORP PAN MALAYSIA CORPORATION BHD (4081)	s	0.125	-0.005	-3.9	80	-	-	-	-	0.125	0.125
58	PMETAL PRESS METAL BHD (8869)	A s[c]	1.410	-	-	1,919	-	-	-	-	1.420	1.380
59	PMETAL-WB PRESS METAL BHD-WARRANTS WB (8869WB)	s	0.820	+0.020	2.5	533	-	-	-	-	0.860	0.810
60	PMHLDG PAN MALAYSIA HOLDINGS BHD (1287)	s	0.055	-	-	-	-	-	-	-	0.055	0.055
61	PMIND PAN MALAYSIAN INDUSTRIES BHD (4103)	s	0.045	-	-	1,834	-	-	-	-	0.050	0.045
62	PNEPCB PNE PCB BHD (6637)	s	0.300	+0.020	7.1	155	-	-	-	-	0.300	0.300
63	POHKONG POH KONG HOLDINGS BHD (5080)	s	0.395	-	-	210	-	-	-	-	0.395	0.395
64	POHUAT POH HUAT RESOURCES HOLDINGS (7088)	s	0.440	+0.005	1.1	200	-	-	-	-	0.440	0.440
65	POLY POLY GLASS FIBRE (M) BHD (8117)	s	0.360	-	-	20	-	-	-	-	0.360	0.300
66	POS POS MALAYSIA BHD (4634)	s	3.200	-	-	19,066	-	-	-	-	3.220	3.190
67	PPB PPB GROUP BHD (4065)	s[x]	16.840	+0.060	0.4	6,147	-	-	-	-	16.960	16.780
68	PPB-CA PPB-CA: CW PPB GRP BHD (O) (4065CA)	s	0.155	-	-	-	-	-	-	-	0.155	0.155
69	PPEDANA PUTRAJAYA PERDANA BHD (5117)	s	4.200	-	-	-	-	-	-	-	4.200	4.200
70	PPG PELANGI PUBLISHING GROUP BHD (7190)	s	0.410	+0.010	2.5	250	-	-	-	-	0.410	0.405
71	PPHB PUBLIC PACKAGES HOLDINGS BHD (8273)	s	0.410	+0.030	7.9	269	-	-	-	-	0.420	0.390
72	PRDUREN PERDUREN (M) BHD (8613)	s	0.960	-0.080	-7.7	4	-	-	-	-	0.960	0.960
73	PREMIUM PREMIUM NUTRIENTS BHD (9458)	s	0.370	-	-	-	-	-	-	-	0.370	0.370
74	PRESTAR PRESTAR RESOURCES BHD (9873)	s	0.490	+0.035	7.7	130	-	-	-	-	0.490	0.460
75	PRESTAR-WA PRESTAR RES BHD-WA (9873WA)	s	0.030	+0.005	20.0	301	-	-	-	-	0.030	0.025
76	PRIVA PRIVASIA TECHNOLOGY BERHAD (0123)		0.055	-0.005	-8.3	483	-	-	-	-	0.060	0.055
77	PRKCORP PERAK CORPORATION BHD (8346)	s	1.160	-	-	62	-	-	-	-	1.160	1.160
78	PRLEXUS PROLEXUS BHD (8966)	s	0.430	-	-	-	-	-	-	-	0.430	0.430
79	PROTON PROTON HOLDINGS BHD (5304)	s[c]	4.710	+0.010	0.2	917	-	-	-	-	4.720	4.660
80	PROTON-CB PROTON-CB:CW PROTON HLD BHD-C (5304CB)	s	0.060	-	-	1,540	-	-	-	-	0.060	0.055
81	PROTON-CC PROTON-CC:CW PROTON HLD BHD(O) (5304CC)	s	0.180	-	-	1,100	-	-	-	-	0.180	0.180
82	PRTASCO PROTASCO BHD (5070)	s	1.040	-	-	-	-	-	-	-	1.040	1.040
83	PSIPTEK PRINSIPTEK CORPORATION BHD (7145)	s	0.255	-	-	-	-	-	-	-	0.255	0.255
84	PSPRING PULAI SPRINGS BHD (5059)	s	0.455	-0.020	-4.2	30	-	-	-	-	0.455	0.455
85	PTARAS PINTARAS JAYA BHD (9598)	s	1.770	-	-	-	-	-	-	-	1.770	1.770
86	PTB PLASTRADE TECHNOLOGY BHD (0038)		0.060	-	-	-	-	-	-	-	0.060	0.060
87	PTGTIN PETALING TIN BHD (2208)	s	0.135	-	-	-	-	-	-	-	0.135	0.135
88	PUC PUC FOUNDER (MSC) BHD (0007)		0.110	-	-	-	-	-	-	-	0.110	0.110
89	PUNCAK PUNCAK NIAGA HOLDINGS BHD (6807)	s	2.780	-0.020	-0.7	2,108	-	-	-	-	2.800	2.740
90	PUNCAK-NA PUNCAK NIAGA HOLDINGS BHD-RUN (6807NA)	s	0.650	-	-	357	-	-	-	-	0.650	0.650
91	PW PW CONSOLIDATED BHD (7134)	s	0.450	-	-	-	-	-	-	-	0.450	0.450
92	PWE PWE INDUSTRIES BHD (8419)	I s[x]	0.015	-	-	-	-	-	-	-	0.015	0.015
93	PWORTH PRICEWORTH WOOD PRODUCTS BHD (7123)	s	0.445	+0.010	2.3	850	-	-	-	-	0.445	0.440
94	PWROOT POWER ROOT BERHAD (7237)	s	0.600	+0.015	2.6	260	-	-	-	-	0.600	0.590

Rem:

H=Halt, S/T=Suspended, N/P=New Stock, A/B=Active Stock, D=Delisted, R=Resume, N=Normal

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

no liability is accepted for any errors or inaccuracies resulting from your use of these features;
many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.

Name

Last

Chg


TIMECOM	0.630
Change	+0.015 (2.4%)
Volume	130,176,000
Value	8,182,798
Buy/Sell	- / -
Range	0.615 - 0.640

TIMECOM

0.630

+0.015


KNM	0.405
Change	- (0.0%)
Volume	112,506,000
Value	4,551,570
Buy/Sell	- / -
Range	0.400 - 0.410

KNM

0.405


LINEAR	0.275
Change	+0.040 (17.0%)
Volume	111,950,000
Value	3,055,843
Buy/Sell	- / -
Range	0.245 - 0.290

LINEAR

0.275

+0.040


IOICORP	5.500
Change	+0.050 (0.9%)
Volume	93,655,000
Value	51,270,469
Buy/Sell	- / -
Range	5.430 - 5.500

IOICORP

5.500

+0.050


TEJARI	0.230
Change	+0.010 (4.5%)
Volume	92,733,000
Value	2,145,138
Buy/Sell	- / -
Range	0.225 - 0.235

TEJARI

0.230

+0.010


AXIATA	4.400
Change	- (0.0%)
Volume	89,234,000
Value	39,247,787
Buy/Sell	- / -
Range	4.370 - 4.410

AXIATA

4.400


LCL	0.090
Change	+0.015 (20.0%)
Volume	82,798,000
Value	796,348
Buy/Sell	- / -
Range	0.075 - 0.110

LCL

0.090

+0.015


CAROTEC	0.080
Change	- (0.0%)
Volume	73,511,000
Value	588,113
Buy/Sell	- / -
Range	0.075 - 0.085

CAROTEC

0.080


TMCLIFE	0.520
Change	-0.025 (-4.6%)
Volume	73,503,000
Value	3,958,008
Buy/Sell	- / -
Range	0.520 - 0.560

TMCLIFE

0.520

-0.025


NEXTNAT	0.055
Change	-0.005 (-8.3%)
Volume	69,359,000
Value	401,437
Buy/Sell	- / -
Range	0.055 - 0.060

NEXTNAT

0.055

-0.005

Index	Last	Chg
FBMKLCI	1437.780	+3.6
FBM100	9390.050	+36.4
FBM70	9363.950	+85.7
FBMSCAP	11293.910	+73.4
FBMFLG	7996.920	+26.8
FA40	9598.490	+19.9
TECHNOLOGY	19.730	+0.2

Vol	444.3 M	Val	859.9 M
Rise	394	Fall	160

Name

Last

Chg


IOICORP	5.500
Change	+0.050 (0.9%)
Volume	93,655,000
Value	51,270,469
Buy/Sell	- / -
Range	5.430 - 5.500

IOICORP

5.500

+0.050


TANJONG	21.600
Change	+0.080 (0.4%)
Volume	21,629,000
Value	46,543,510
Buy/Sell	- / -
Range	21.500 - 21.600

TANJONG

21.600

+0.080


AXIATA	4.400
Change	- (0.0%)
Volume	89,234,000
Value	39,247,787
Buy/Sell	- / -
Range	4.370 - 4.410

AXIATA

4.400


CIMB	7.950
Change	- (0.0%)
Volume	44,962,000
Value	35,755,868
Buy/Sell	- / -
Range	7.920 - 7.980

CIMB

7.950


TENAGA	8.950
Change	- (0.0%)
Volume	32,482,000
Value	29,071,055
Buy/Sell	- / -
Range	8.930 - 8.960

TENAGA

8.950

Name

Last

Chg


NESTLE	42.000
Change	+0.700 (1.7%)
Volume	77,000
Value	322,408
Buy/Sell	- / -
Range	41.300 - 42.000

NESTLE

42.000

+0.700


BAT	47.720
Change	+0.520 (1.1%)
Volume	577,000
Value	2,750,958
Buy/Sell	- / -
Range	47.200 - 48.000

BAT

47.720

+0.520


F&N	14.280
Change	+0.380 (2.7%)
Volume	205,000
Value	285,974
Buy/Sell	- / -
Range	13.900 - 14.280

F&N

14.280

+0.380


KFC	3.080
Change	+0.270 (9.6%)
Volume	57,193,000
Value	17,095,862
Buy/Sell	- / -
Range	2.830 - 3.110

KFC

3.080

+0.270


TCHONG	5.300
Change	+0.270 (5.4%)
Volume	13,992,000
Value	7,282,826
Buy/Sell	- / -
Range	5.020 - 5.300

TCHONG

5.300

+0.270

Name

Last

Chg


TASEK	6.500
Change	-0.250 (-3.7%)
Volume	16,000
Value	10,400
Buy/Sell	- / -
Range	6.500 - 6.500

TASEK

6.500

-0.250


GAB	8.210
Change	-0.120 (-1.4%)
Volume	20,000
Value	16,420
Buy/Sell	- / -
Range	8.210 - 8.210

GAB

8.210

-0.120


BLDPLNT	4.200
Change	-0.110 (-2.5%)
Volume	70,000
Value	29,400
Buy/Sell	- / -
Range	4.200 - 4.200

BLDPLNT

4.200

-0.110


ATIS	1.050
Change	-0.100 (-8.7%)
Volume	10,000
Value	1,050
Buy/Sell	- / -
Range	1.050 - 1.050

ATIS

1.050

-0.100


CMSB	2.430
Change	-0.100 (-4.0%)
Volume	1,351,000
Value	328,794
Buy/Sell	- / -
Range	2.400 - 2.460

CMSB

2.430

-0.100

Designed by InfiniteSparks